Amundi MSCI EMU High Dividend UCITS ETF Acc - 18M2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196.66	198.04	198.04	198.24	196.24	713
February 19, 2026	195.98	196.04	196.04	196.18	195.32	72
February 18, 2026	195.46	195.76	195.76	196.3	195.46	603
February 17, 2026	193.64	195.06	195.06	195.12	193.64	408
February 16, 2026	193.46	193.36	193.36	193.9	193.12	1,214
February 13, 2026	194.14	193.08	193.08	194.14	192.58	1,302
February 12, 2026	195.88	194.06	194.06	195.9	194	247
February 11, 2026	195.76	195.02	195.02	195.88	194.22	231
February 10, 2026	194.62	194.7	194.7	195	194.52	87
February 09, 2026	194.9	195.04	195.04	195.34	194	572
February 06, 2026	193.48	194.62	194.62	194.9	193	1,659
February 05, 2026	195.1	193.48	193.48	195.1	192.66	1,303
February 04, 2026	193.1	195.48	195.48	195.96	193.1	1,010
February 03, 2026	191.4	192.26	192.26	192.26	191.14	355
February 02, 2026	189.12	191.14	191.14	191.24	189.08	1,419
January 30, 2026	187.72	189.24	189.24	189.24	187.5	575
January 29, 2026	187.56	186.88	186.88	188.12	186.82	657
January 28, 2026	185.96	186.5	186.5	186.86	185.26	414
January 27, 2026	186.42	186.58	186.58	187.3	186.28	485
January 26, 2026	186.34	186.44	186.44	186.94	186.02	447
January 23, 2026	186.36	185.8	185.8	186.74	185.5	786
January 22, 2026	187.66	186.88	186.88	187.7	186.14	573
January 21, 2026	184.78	184.82	184.82	185.76	183.84	1,445
January 20, 2026	185.74	184.84	184.84	185.96	184.26	630
January 19, 2026	185.98	186.68	186.68	187.28	185.78	2,479
January 16, 2026	188.86	188.56	188.56	188.94	188.3	4,101
January 15, 2026	188.96	188.88	188.88	189.24	188.32	1,924
January 14, 2026	188.06	189.42	189.42	189.46	188.06	961
January 13, 2026	189.12	188.04	188.04	189.18	187.72	848
January 12, 2026	189.06	190.08	190.08	190.08	188.38	595
January 09, 2026	189.78	189.68	189.68	189.96	189.26	720
January 08, 2026	188.94	189.56	189.56	189.56	188.34	335
January 07, 2026	190.06	189.06	189.06	190.3	189	1,599
January 06, 2026	190.76	190.32	190.32	191.26	190.32	270
January 05, 2026	190.28	190.14	190.14	190.3	189.26	2,650
January 02, 2026	188.78	190.3	190.3	190.3	188.74	3,760
December 30, 2025	187.8	188.84	188.84	188.86	187.8	285
December 29, 2025	187.72	187.6	187.6	188.26	187.56	947
December 23, 2025	187.62	187.62	187.62	187.84	187.14	1,327
December 22, 2025	187.74	187.52	187.52	187.84	187.06	2,749
December 19, 2025	187.6	187.94	187.94	188.1	187.42	2,479
December 18, 2025	186.48	187.22	187.22	187.22	186.48	358
December 17, 2025	186.14	186.6	186.6	186.6	185.76	232
December 16, 2025	186.8	186	186	187.12	186	728
December 15, 2025	186.36	186.6	186.6	187.22	186.36	1,190
December 12, 2025	186.26	185.8	185.8	186.94	185.74	514
December 11, 2025	184.58	186	186	186.26	184.38	518
December 10, 2025	185.12	184.52	184.52	185.2	184.46	589
December 09, 2025	186.08	185.74	185.74	186.12	185.66	290
December 08, 2025	185.6	185.34	185.34	185.62	185.12	807
December 05, 2025	185.26	185.62	185.62	186.04	185.22	890
December 04, 2025	184.26	185.22	185.22	185.32	184.26	998
December 03, 2025	185.06	183.8	183.8	185.34	183.74	3,475
December 02, 2025	185.3	185.18	185.18	186.32	185.1	1,092
December 01, 2025	184.6	184.96	184.96	185.18	184.22	1,584
November 28, 2025	184.46	184.48	184.48	184.68	183.76	824
November 27, 2025	183.72	184.08	184.08	184.22	183.36	1,289
November 26, 2025	182.96	183.84	183.84	183.84	182.46	447
November 25, 2025	181.36	182.72	182.72	182.84	180.58	1,180
November 24, 2025	181.54	181.2	181.2	181.92	181	597

Amundi MSCI EMU High Dividend UCITS ETF Acc (18M2.DE) XETRA